Alpaca Finance Historical Data

ALPACA Page 90
Download
Date Close Price change Market cap Trading volume
Oct 19, 2 AM $ 0.00983
-1.10%
$ 1.83 million $ 107,836
Oct 19, 1 AM $ 0.00994
-0.70%
$ 1.85 million $ 108,919
Oct 19, 12 AM $ 0.01
+0.17%
$ 1.87 million $ 109,004
Oct 18, 11 PM $ 0.00999
-0.03%
$ 1.86 million $ 108,247
Oct 18, 10 PM $ 0.00999
-0.21%
$ 1.86 million $ 109,540
Oct 18, 9 PM $ 0.01
-0.88%
$ 1.87 million $ 110,122
Oct 18, 8 PM $ 0.0101
+6.36%
$ 1.89 million $ 97,323
Oct 18, 7 PM $ 0.00951
-0.90%
$ 1.77 million $ 107,276
Oct 18, 6 PM $ 0.0096
+3.20%
$ 1.79 million $ 111,994
Oct 18, 5 PM $ 0.0093
-1.07%
$ 1.73 million $ 111,822
Oct 18, 4 PM $ 0.0094
-0.05%
$ 1.75 million $ 115,692
Oct 18, 3 PM $ 0.00941
-1.43%
$ 1.76 million $ 114,805
Oct 18, 2 PM $ 0.00958
-2.26%
$ 1.79 million $ 112,939
Oct 18, 1 PM $ 0.00981
+0.02%
$ 1.83 million $ 113,435
Oct 18, 12 PM $ 0.00981
+3.71%
$ 1.83 million $ 113,431
Oct 18, 11 AM $ 0.00946
-2.26%
$ 1.76 million $ 118,937
Oct 18, 10 AM $ 0.00967
+1.62%
$ 1.8 million $ 119,378
Oct 18, 9 AM $ 0.00952
-0.62%
$ 1.77 million $ 118,561
Oct 18, 8 AM $ 0.00957
+0.05%
$ 1.78 million $ 116,460
Oct 18, 7 AM $ 0.00957
+2.12%
$ 1.78 million $ 116,557
Oct 18, 6 AM $ 0.00937
+2.05%
$ 1.75 million $ 115,852
Oct 18, 5 AM $ 0.00918
-0.19%
$ 1.71 million $ 116,819
Oct 18, 4 AM $ 0.0092
+0.92%
$ 1.72 million $ 117,894
Oct 18, 3 AM $ 0.00912
+0.06%
$ 1.7 million $ 118,683
Oct 18, 2 AM $ 0.00911
+0.26%
$ 1.7 million $ 118,037
Oct 18, 1 AM $ 0.00909
+0.04%
$ 1.69 million $ 116,952
Oct 18, 12 AM $ 0.00908
+0.61%
$ 1.69 million $ 117,890
Oct 17, 11 PM $ 0.00903
-2.94%
$ 1.68 million $ 117,902
Oct 17, 10 PM $ 0.0093
+0.02%
$ 1.73 million $ 117,711
Oct 17, 9 PM $ 0.0093
+4.75%
$ 1.73 million $ 116,533
Oct 17, 8 PM $ 0.00888
-0.32%
$ 1.66 million $ 116,323
Oct 17, 7 PM $ 0.00891
-3.67%
$ 1.66 million $ 113,829
Oct 17, 6 PM $ 0.00925
-3.80%
$ 1.72 million $ 112,970
Oct 17, 5 PM $ 0.0096
+7.68%
$ 1.79 million $ 113,384
Oct 17, 4 PM $ 0.00891
+1.25%
$ 1.66 million $ 111,079
Oct 17, 3 PM $ 0.00879
+0.60%
$ 1.64 million $ 112,664
Oct 17, 2 PM $ 0.00874
-1.99%
$ 1.63 million $ 112,498
Oct 17, 1 PM $ 0.00892
-3.00%
$ 1.66 million $ 111,587
Oct 17, 12 PM $ 0.00927
+2.28%
$ 1.72 million $ 102,040
Oct 17, 11 AM $ 0.00907
+3.84%
$ 1.69 million $ 105,410
Oct 17, 10 AM $ 0.00869
-1.67%
$ 1.62 million $ 106,424
Oct 17, 9 AM $ 0.00884
-1.06%
$ 1.65 million $ 105,569
Oct 17, 8 AM $ 0.00894
-3.03%
$ 1.67 million $ 105,189
Oct 17, 7 AM $ 0.00918
-1.06%
$ 1.71 million $ 103,548
Oct 17, 6 AM $ 0.0093
-3.05%
$ 1.73 million $ 103,845
Oct 17, 5 AM $ 0.00959
+0.06%
$ 1.79 million $ 105,180
Oct 17, 4 AM $ 0.0096
+0.16%
$ 1.79 million $ 105,540
Oct 17, 3 AM $ 0.0096
-0.02%
$ 1.79 million $ 106,574
Oct 17, 2 AM $ 0.0096
-0.13%
$ 1.79 million $ 108,286
Oct 17, 1 AM $ 0.00961
+0.10%
$ 1.79 million $ 112,290